SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	13.62	13.87	13.38	13.85	13.85	2.52%	4,352,421
Aug 14, 2026	13.71	13.92	13.40	13.51	13.51	-1.46%	5,061,898
Aug 13, 2026	14.00	14.18	13.68	13.71	13.71	-0.58%	5,130,340
Aug 12, 2026	13.43	13.88	13.43	13.79	13.79	2.76%	4,706,240
Aug 11, 2026	13.69	13.70	12.91	13.42	13.42	-1.97%	7,409,450
Aug 10, 2026	13.26	13.78	13.11	13.69	13.69	3.79%	7,018,948
Aug 7, 2026	12.99	13.24	12.76	13.19	13.19	2.09%	5,702,000
Aug 6, 2026	12.80	13.23	12.62	12.92	12.92	0.54%	6,942,400
Aug 5, 2026	12.60	12.99	12.31	12.85	12.85	2.55%	6,332,455
Aug 4, 2026	12.12	12.69	11.97	12.53	12.53	3.38%	8,890,780
Aug 3, 2026	11.93	12.55	11.80	12.12	12.12	3.86%	13,365,805
Jul 31, 2026	10.70	11.67	10.69	11.67	11.67	9.99%	8,981,810
Jul 30, 2026	11.12	11.22	10.45	10.61	10.61	-4.50%	6,387,700
Jul 29, 2026	11.10	11.41	10.71	11.11	11.11	0.09%	7,393,964
Jul 28, 2026	11.12	11.70	11.08	11.10	11.10	-1.25%	6,578,235
Jul 27, 2026	10.76	11.26	10.58	11.24	11.24	4.85%	7,721,735
Jul 24, 2026	10.75	11.30	10.57	10.72	10.72	-1.65%	6,869,766
Jul 23, 2026	10.74	11.00	10.62	10.90	10.90	0.83%	5,583,200
Jul 22, 2026	11.25	11.29	10.67	10.81	10.81	-3.40%	9,001,386
Jul 21, 2026	11.26	11.26	9.93	11.19	11.19	3.32%	12,272,020
Jul 20, 2026	12.00	12.33	10.80	10.83	10.83	-9.75%	10,714,900
Jul 17, 2026	12.62	12.74	11.85	12.00	12.00	-5.06%	6,687,280
Jul 16, 2026	12.68	13.00	12.51	12.64	12.64	-2.39%	5,093,600
Jul 15, 2026	12.80	13.45	12.64	12.95	12.95	2.29%	8,318,142
Jul 14, 2026	12.40	12.69	12.23	12.66	12.66	0.96%	7,213,600
Jul 13, 2026	13.50	13.52	12.37	12.54	12.54	-7.45%	10,121,028
Jul 10, 2026	13.24	13.95	13.24	13.55	13.55	0.74%	8,027,660
Jul 9, 2026	13.36	13.47	12.50	13.45	13.45	0.67%	11,104,210
Jul 8, 2026	14.05	14.18	13.35	13.36	13.36	-4.43%	7,298,273
Jul 7, 2026	13.79	14.29	13.50	13.98	13.98	0.29%	7,770,640
Jul 6, 2026	15.10	15.10	13.90	13.94	13.94	-4.26%	9,049,090
Jul 3, 2026	14.82	15.72	14.56	14.56	14.56	-0.61%	14,417,300
Jul 2, 2026	14.26	15.59	13.82	14.65	14.65	2.30%	18,770,019
Jul 1, 2026	15.40	15.40	13.97	14.32	14.32	-6.16%	19,549,603
Jun 30, 2026	15.60	16.43	14.98	15.26	15.26	-8.29%	25,385,148
Jun 29, 2026	18.31	18.31	16.64	16.64	16.64	-10.01%	4,627,800
Jun 26, 2026	18.97	19.33	18.40	18.49	18.49	-3.85%	9,021,500
Jun 25, 2026	19.40	19.59	18.69	19.23	19.23	0.16%	7,944,501
Jun 24, 2026	19.33	19.61	18.40	19.30	19.20	-0.52%	8,986,800
Jun 23, 2026	19.92	20.75	19.31	19.40	19.30	-4.06%	10,718,898
Jun 22, 2026	18.72	20.32	18.70	20.22	20.12	8.01%	16,596,567
Jun 18, 2026	18.27	19.20	18.27	18.72	18.62	2.46%	18,336,220
Jun 17, 2026	16.66	18.27	16.40	18.27	18.18	9.99%	9,160,283
Jun 16, 2026	16.62	16.99	16.10	16.61	16.52	-0.06%	11,256,710
Jun 15, 2026	17.75	18.16	16.29	16.62	16.53	-8.18%	18,315,360
Jun 12, 2026	17.30	18.35	17.00	18.10	18.01	4.68%	12,148,640
Jun 11, 2026	18.04	18.26	17.01	17.29	17.20	-4.05%	8,445,300
Jun 10, 2026	17.85	18.36	17.62	18.02	17.93	-0.77%	7,325,100
Jun 9, 2026	18.20	18.30	17.24	18.16	18.07	1.23%	11,854,615
Jun 8, 2026	17.45	18.98	17.12	17.94	17.85	-0.11%	14,928,453